Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.96 | 31.15 | 30.90 | 30.90 | 62,036 | -0.13(-0.41%) |
Feb 27, 2023 | 31.24 | 31.24 | 31.03 | 31.03 | 40,192 | -0.12(-0.38%) |
Feb 24, 2023 | 31.11 | 31.27 | 31.09 | 31.15 | 162,999 | -0.14(-0.44%) |
Feb 23, 2023 | 31.40 | 31.40 | 31.11 | 31.28 | 190,123 | -0.09(-0.28%) |
Feb 22, 2023 | 31.23 | 31.42 | 31.10 | 31.37 | 140,643 | +0.24(+0.76%) |
Feb 21, 2023 | 30.98 | 31.16 | 30.96 | 31.14 | 147,220 | +0.04(+0.13%) |
Feb 17, 2023 | 30.99 | 31.14 | 30.96 | 31.10 | 179,905 | +0.07(+0.23%) |
Feb 16, 2023 | 31.01 | 31.12 | 30.96 | 31.02 | 104,524 | -0.04(-0.14%) |
Feb 15, 2023 | 30.99 | 31.08 | 30.92 | 31.07 | 71,004 | +0.01(+0.03%) |
Feb 14, 2023 | 31.04 | 31.11 | 30.96 | 31.06 | 97,570 | -0.05(-0.16%) |
Feb 13, 2023 | 31.02 | 31.12 | 30.92 | 31.11 | 138,317 | +0.12(+0.38%) |
Feb 10, 2023 | 31.04 | 31.12 | 30.91 | 30.99 | 166,006 | -0.04(-0.13%) |
Feb 09, 2023 | 31.17 | 31.19 | 30.95 | 31.03 | 139,366 | -0.03(-0.09%) |
Feb 08, 2023 | 31.00 | 31.11 | 30.96 | 31.06 | 109,668 | -0.09(-0.29%) |
Feb 07, 2023 | 30.85 | 31.15 | 30.85 | 31.15 | 53,061 | +0.20(+0.64%) |
Feb 06, 2023 | 30.85 | 31.19 | 30.85 | 30.95 | 129,271 | -0.13(-0.41%) |
Feb 03, 2023 | 31.13 | 31.30 | 31.00 | 31.08 | 149,055 | -0.16(-0.51%) |
Feb 02, 2023 | 31.29 | 31.29 | 31.21 | 31.23 | 45,785 | -0.07(-0.23%) |
Feb 01, 2023 | 31.21 | 31.32 | 31.18 | 31.31 | 30,491 | +0.10(+0.33%) |
Jan 31, 2023 | 31.23 | 31.28 | 31.19 | 31.20 | 152,757 | +0.05(+0.16%) |
Jan 30, 2023 | 31.20 | 31.26 | 31.14 | 31.16 | 86,696 | -0.10(-0.32%) |
Jan 27, 2023 | 31.22 | 31.27 | 31.15 | 31.25 | 140,165 | +0.00(+0.00%) |
Jan 26, 2023 | 31.34 | 31.44 | 31.20 | 31.25 | 98,520 | -0.06(-0.19%) |
Jan 25, 2023 | 31.24 | 31.37 | 31.24 | 31.31 | 71,551 | -0.05(-0.16%) |
Jan 24, 2023 | 31.35 | 31.54 | 31.31 | 31.36 | 49,872 | -0.11(-0.35%) |
Jan 23, 2023 | 31.39 | 31.51 | 31.33 | 31.47 | 76,039 | +0.14(+0.44%) |
Jan 20, 2023 | 31.30 | 31.41 | 31.20 | 31.33 | 50,230 | +0.11(+0.35%) |
Jan 19, 2023 | 31.26 | 31.29 | 31.20 | 31.22 | 27,167 | -0.05(-0.16%) |
Jan 18, 2023 | 31.34 | 31.41 | 31.19 | 31.27 | 44,702 | +0.02(+0.06%) |
Jan 17, 2023 | 31.35 | 31.36 | 31.14 | 31.25 | 37,477 | -0.10(-0.32%) |
Jan 13, 2023 | 31.21 | 31.36 | 31.21 | 31.35 | 67,676 | +0.00(+0.00%) |
Jan 12, 2023 | 31.28 | 31.37 | 31.22 | 31.35 | 55,582 | +0.06(+0.19%) |
Jan 11, 2023 | 31.35 | 31.35 | 31.27 | 31.29 | 66,437 | -0.06(-0.19%) |
Jan 10, 2023 | 31.16 | 31.35 | 31.16 | 31.35 | 43,572 | +0.13(+0.41%) |
Jan 09, 2023 | 31.35 | 31.37 | 31.22 | 31.22 | 98,009 | -0.15(-0.47%) |
Jan 06, 2023 | 31.31 | 31.37 | 31.25 | 31.37 | 58,316 | +0.12(+0.38%) |
Jan 05, 2023 | 31.13 | 31.43 | 31.13 | 31.25 | 61,643 | -0.06(-0.19%) |
Jan 04, 2023 | 31.37 | 31.40 | 31.31 | 31.31 | 63,200 | -0.03(-0.09%) |
Jan 03, 2023 | 31.38 | 31.57 | 31.21 | 31.34 | 136,091 | -0.01(-0.03%) |
Dec 30, 2022 | 31.31 | 31.44 | 31.31 | 31.35 | 40,538 | -0.02(-0.06%) |
Dec 29, 2022 | 31.37 | 31.44 | 31.35 | 31.37 | 48,162 | +0.07(+0.22%) |
Dec 28, 2022 | 31.27 | 31.39 | 31.16 | 31.30 | 38,440 | +0.00(+0.00%) |
Dec 27, 2022 | 31.26 | 31.47 | 31.14 | 31.30 | 80,479 | +0.04(+0.13%) |
Dec 23, 2022 | 31.20 | 31.40 | 31.20 | 31.26 | 107,592 | -0.01(-0.03%) |
Dec 22, 2022 | 31.20 | 31.28 | 31.05 | 31.27 | 290,536 | -0.05(-0.16%) |
Dec 21, 2022 | 31.27 | 31.32 | 31.20 | 31.32 | 79,194 | +0.06(+0.19%) |
Dec 20, 2022 | 31.16 | 31.38 | 31.16 | 31.26 | 286,501 | +0.04(+0.14%) |
Dec 19, 2022 | 31.29 | 31.29 | 31.10 | 31.22 | 383,695 | -0.03(-0.11%) |
Dec 16, 2022 | 31.29 | 31.48 | 31.22 | 31.25 | 104,140 | -0.09(-0.28%) |
Dec 15, 2022 | 31.34 | 31.39 | 31.23 | 31.34 | 48,383 | -0.10(-0.31%) |
Dec 14, 2022 | 31.35 | 31.47 | 31.18 | 31.44 | 54,573 | +0.06(+0.19%) |
Dec 13, 2022 | 31.53 | 31.58 | 31.30 | 31.38 | 91,032 | +0.01(+0.03%) |
Dec 12, 2022 | 31.27 | 31.42 | 31.23 | 31.37 | 52,660 | +0.09(+0.28%) |
Dec 09, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 39,315 | +0.04(+0.13%) |
Dec 08, 2022 | 31.20 | 31.24 | 31.09 | 31.24 | 54,515 | +0.07(+0.22%) |
Dec 07, 2022 | 31.18 | 31.20 | 31.13 | 31.18 | 45,526 | +0.04(+0.13%) |
Dec 06, 2022 | 31.11 | 31.17 | 31.06 | 31.14 | 61,183 | -0.04(-0.13%) |
Dec 05, 2022 | 31.33 | 31.33 | 31.13 | 31.18 | 106,780 | -0.01(-0.03%) |
Dec 02, 2022 | 31.06 | 31.23 | 31.06 | 31.19 | 71,795 | +0.05(+0.16%) |